79.14
-0.035(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.51 | 79.17 | 79.17 | 79.31 | 78.3 | 4.76M |
| August 14, 2025 | 77.82 | 78.47 | 78.47 | 78.59 | 77.74 | 5.72M |
| August 13, 2025 | 76.93 | 77.94 | 77.94 | 78.03 | 76.79 | 5.01M |
| August 12, 2025 | 74.11 | 75.34 | 75.34 | 75.37 | 74.04 | 2.87M |
| August 11, 2025 | 73.86 | 74.07 | 74.07 | 74.31 | 73.66 | 2.56M |
| August 08, 2025 | 73.47 | 73.55 | 73.55 | 73.9 | 73.11 | 4.99M |
| August 07, 2025 | 73.79 | 74.57 | 74.07 | 74.6 | 73.45 | 3.43M |
| August 06, 2025 | 74.7 | 73.6 | 73.1 | 75.1 | 73.42 | 2.95M |
| August 05, 2025 | 74.84 | 74.48 | 74.48 | 74.95 | 74.25 | 3.44M |
| August 04, 2025 | 73.33 | 74.59 | 74.59 | 74.6 | 73.22 | 3.51M |
| August 01, 2025 | 73.55 | 73.95 | 73.95 | 74.12 | 73.34 | 9.8M |
| July 31, 2025 | 74.59 | 73.09 | 73.09 | 75.64 | 73.03 | 8.6M |
| July 30, 2025 | 75.56 | 76.59 | 76.59 | 76.73 | 75.36 | 10.27M |
| July 29, 2025 | 72.92 | 73.98 | 73.98 | 75 | 72.57 | 14.43M |
| July 28, 2025 | 72.72 | 71.83 | 71.83 | 73.03 | 71.49 | 7.65M |
| July 25, 2025 | 72.65 | 72.66 | 72.66 | 72.9 | 72.27 | 6.2M |
| July 24, 2025 | 74.13 | 73.68 | 73.68 | 74.38 | 73.55 | 5.77M |
| July 23, 2025 | 72.17 | 73 | 73 | 73.3 | 72 | 5.02M |
| July 22, 2025 | 69.42 | 70.48 | 70.48 | 70.54 | 69.42 | 3.13M |
| July 21, 2025 | 68.88 | 68.72 | 68.72 | 69.37 | 68.61 | 3.21M |
| July 18, 2025 | 69.59 | 68.79 | 68.79 | 69.61 | 68.67 | 2.99M |
| July 17, 2025 | 69.52 | 69.26 | 69.26 | 69.72 | 68.61 | 3.7M |
| July 16, 2025 | 69.96 | 70.08 | 70.08 | 70.69 | 69.85 | 3.54M |
| July 15, 2025 | 71.78 | 70.32 | 70.32 | 71.81 | 70.27 | 3.19M |
| July 14, 2025 | 71.35 | 71.74 | 71.74 | 72.21 | 71.21 | 3.4M |
| July 11, 2025 | 70.99 | 71.13 | 71.13 | 71.15 | 70.5 | 2.73M |
| July 10, 2025 | 71.65 | 71.81 | 71.81 | 72.46 | 71.29 | 4.05M |
| July 09, 2025 | 69.89 | 70.82 | 70.82 | 70.87 | 69.74 | 3.67M |
| July 08, 2025 | 69.23 | 70.02 | 70.02 | 70.49 | 69.15 | 4.08M |
| July 07, 2025 | 69.97 | 69.63 | 69.63 | 70.02 | 69.31 | 4.44M |
| July 03, 2025 | 71.11 | 69.45 | 69.45 | 71.16 | 69.18 | 6.77M |
| July 02, 2025 | 70.64 | 71.13 | 71.13 | 71.27 | 70.51 | 3.68M |
| July 01, 2025 | 70.11 | 71.46 | 71.46 | 72.01 | 70.04 | 6.73M |
| June 30, 2025 | 69.89 | 69.88 | 69.88 | 70.07 | 69.41 | 3.7M |
| June 27, 2025 | 70.03 | 69.85 | 69.85 | 70.35 | 69.71 | 3.13M |
| June 26, 2025 | 70.09 | 70.07 | 70.07 | 70.37 | 69.66 | 4.25M |
| June 25, 2025 | 70.2 | 69.68 | 69.68 | 70.22 | 69.65 | 4.02M |
| June 24, 2025 | 70.31 | 70.54 | 70.54 | 70.91 | 70 | 3.65M |
| June 23, 2025 | 70 | 70.64 | 70.64 | 70.71 | 69.94 | 2.95M |
| June 20, 2025 | 71.14 | 69.95 | 69.95 | 71.14 | 69.66 | 6.3M |
| June 18, 2025 | 71.12 | 70.76 | 70.76 | 71.26 | 70.54 | 3.37M |
| June 17, 2025 | 72.51 | 70.97 | 70.97 | 72.69 | 70.92 | 4.26M |
| June 16, 2025 | 74.35 | 73.55 | 73.55 | 74.76 | 73.41 | 3.42M |
| June 13, 2025 | 74.15 | 74.42 | 74.42 | 74.98 | 73.91 | 3.13M |
| June 12, 2025 | 74.62 | 75 | 75 | 75.38 | 74.26 | 3.45M |
| June 11, 2025 | 73.43 | 73.74 | 73.74 | 74.16 | 73.43 | 3.56M |
| June 10, 2025 | 73.27 | 73.83 | 73.83 | 74.07 | 73.16 | 2.96M |
| June 09, 2025 | 72.54 | 73.01 | 73.01 | 73.57 | 72.54 | 3.55M |
| June 06, 2025 | 72.42 | 72.88 | 72.88 | 73.17 | 72.42 | 2.45M |
| June 05, 2025 | 72.89 | 72.35 | 72.35 | 72.93 | 72.18 | 3.98M |
| June 04, 2025 | 72.61 | 73 | 73 | 73.39 | 72.41 | 3.62M |
| June 03, 2025 | 72.18 | 71.82 | 71.82 | 72.53 | 71.65 | 4.51M |
| June 02, 2025 | 71.57 | 71.93 | 71.93 | 72.2 | 71.28 | 6.39M |
| May 30, 2025 | 71.08 | 72.83 | 72.83 | 73.2 | 70.6 | 8.03M |
| May 29, 2025 | 70.37 | 70.87 | 70.87 | 70.9 | 70.07 | 3.46M |
| May 28, 2025 | 70.19 | 70.38 | 70.38 | 70.56 | 69.97 | 3.82M |
| May 27, 2025 | 71.28 | 70.96 | 70.96 | 71.41 | 70.53 | 4.46M |
| May 23, 2025 | 69.96 | 70.41 | 70.41 | 70.6 | 69.91 | 3.96M |
| May 22, 2025 | 69.58 | 69.95 | 69.95 | 70.28 | 69.47 | 3.41M |
| May 21, 2025 | 70.96 | 69.68 | 69.68 | 70.98 | 69.57 | 4.39M |